ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 1.02
Theta: -10.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 243.25 | -28.45 | 121.36 | 1 | 0 | 48 | |||
| 19 Dec | 2419.35 | 271.7 | -88.30 | 83.77 | 1 | 0 | 48 | |||
| 18 Dec | 2457.40 | 360 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 360 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 360 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 360 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 12 Dec | 2504.10 | 360 | -10.00 | 73.51 | 6 | 0 | 50 | |||
| 11 Dec | 2457.25 | 370 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 370 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 370 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 370 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 370 | -15.00 | 52.58 | 1 | 0 | 50 | |||
| 4 Dec | 2494.75 | 385 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 385 | 0.00 | 66.61 | 2 | 0 | 50 | |||
| 2 Dec | 2457.05 | 385 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 385 | 0.00 | 0.00 | 0 | 0 | 50 | |||
| 28 Nov | 2437.10 | 385 | 72.25 | 87.60 | 26 | 0 | 50 | |||
| 27 Nov | 2397.80 | 312.75 | 147.60 | 66.05 | 246 | -19 | 51 | |||
| 26 Nov | 2150.50 | 165.15 | -595.15 | 65.86 | 176 | 70 | 70 | |||
| 25 Nov | 2257.50 | 760.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 2228.00 | 760.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 760.3 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2180 expiring on 26DEC2024
Delta for 2180 CE is 0.72
Historical price for 2180 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 243.25, which was -28.45 lower than the previous day. The implied volatity was 121.36, the open interest changed by 0 which decreased total open position to 48
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 271.7, which was -88.30 lower than the previous day. The implied volatity was 83.77, the open interest changed by 0 which decreased total open position to 48
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 360, which was -10.00 lower than the previous day. The implied volatity was 73.51, the open interest changed by 0 which decreased total open position to 50
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 370, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 370, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 370, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 370, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 370, which was -15.00 lower than the previous day. The implied volatity was 52.58, the open interest changed by 0 which decreased total open position to 50
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 385, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 385, which was 0.00 lower than the previous day. The implied volatity was 66.61, the open interest changed by 0 which decreased total open position to 50
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 385, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 385, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 50
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 385, which was 72.25 higher than the previous day. The implied volatity was 87.60, the open interest changed by 0 which decreased total open position to 50
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 312.75, which was 147.60 higher than the previous day. The implied volatity was 66.05, the open interest changed by -19 which decreased total open position to 51
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 165.15, which was -595.15 lower than the previous day. The implied volatity was 65.86, the open interest changed by 70 which increased total open position to 70
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 760.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 760.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 760.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.57
Theta: -2.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 8.5 | 3.25 | 50.40 | 123 | 28 | 126 |
| 19 Dec | 2419.35 | 5.25 | -0.85 | 52.58 | 97 | -32 | 96 |
| 18 Dec | 2457.40 | 6.1 | -1.50 | 56.53 | 30 | -11 | 128 |
| 17 Dec | 2487.60 | 7.6 | 0.05 | 60.24 | 163 | -43 | 142 |
| 16 Dec | 2512.40 | 7.55 | 0.60 | 59.43 | 131 | -4 | 184 |
| 13 Dec | 2527.55 | 6.95 | -3.45 | 53.49 | 604 | 91 | 194 |
| 12 Dec | 2504.10 | 10.4 | -3.60 | 54.33 | 42 | 8 | 103 |
| 11 Dec | 2457.25 | 14 | 0.00 | 0.00 | 0 | -26 | 0 |
| 10 Dec | 2467.20 | 14 | 1.80 | 51.20 | 70 | -23 | 98 |
| 9 Dec | 2495.85 | 12.2 | -4.30 | 50.70 | 84 | -46 | 122 |
| 6 Dec | 2506.40 | 16.5 | 2.55 | 52.14 | 38 | 20 | 168 |
| 5 Dec | 2522.55 | 13.95 | -6.65 | 50.06 | 124 | 30 | 147 |
| 4 Dec | 2494.75 | 20.6 | -0.30 | 51.36 | 63 | -2 | 120 |
| 3 Dec | 2514.20 | 20.9 | -12.95 | 53.04 | 265 | -14 | 121 |
| 2 Dec | 2457.05 | 33.85 | -11.55 | 55.05 | 80 | 29 | 139 |
| 29 Nov | 2463.15 | 45.4 | -20.35 | 59.19 | 246 | 35 | 107 |
| 28 Nov | 2437.10 | 65.75 | -17.25 | 66.42 | 145 | 8 | 73 |
| 27 Nov | 2397.80 | 83 | -87.15 | 69.00 | 233 | 36 | 66 |
| 26 Nov | 2150.50 | 170.15 | -55.30 | 69.79 | 117 | 21 | 31 |
| 25 Nov | 2257.50 | 225.45 | 0.00 | 0.00 | 0 | 10 | 0 |
| 22 Nov | 2228.00 | 225.45 | 0.00 | 0.00 | 0 | 10 | 0 |
| 21 Nov | 2183.65 | 225.45 | 84.90 | 26 | 10 | 10 | |
For Adani Enterprises Limited - strike price 2180 expiring on 26DEC2024
Delta for 2180 PE is -0.11
Historical price for 2180 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 8.5, which was 3.25 higher than the previous day. The implied volatity was 50.40, the open interest changed by 28 which increased total open position to 126
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 5.25, which was -0.85 lower than the previous day. The implied volatity was 52.58, the open interest changed by -32 which decreased total open position to 96
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 6.1, which was -1.50 lower than the previous day. The implied volatity was 56.53, the open interest changed by -11 which decreased total open position to 128
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 7.6, which was 0.05 higher than the previous day. The implied volatity was 60.24, the open interest changed by -43 which decreased total open position to 142
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 7.55, which was 0.60 higher than the previous day. The implied volatity was 59.43, the open interest changed by -4 which decreased total open position to 184
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 6.95, which was -3.45 lower than the previous day. The implied volatity was 53.49, the open interest changed by 91 which increased total open position to 194
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 10.4, which was -3.60 lower than the previous day. The implied volatity was 54.33, the open interest changed by 8 which increased total open position to 103
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -26 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 14, which was 1.80 higher than the previous day. The implied volatity was 51.20, the open interest changed by -23 which decreased total open position to 98
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 12.2, which was -4.30 lower than the previous day. The implied volatity was 50.70, the open interest changed by -46 which decreased total open position to 122
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 16.5, which was 2.55 higher than the previous day. The implied volatity was 52.14, the open interest changed by 20 which increased total open position to 168
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 13.95, which was -6.65 lower than the previous day. The implied volatity was 50.06, the open interest changed by 30 which increased total open position to 147
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 20.6, which was -0.30 lower than the previous day. The implied volatity was 51.36, the open interest changed by -2 which decreased total open position to 120
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 20.9, which was -12.95 lower than the previous day. The implied volatity was 53.04, the open interest changed by -14 which decreased total open position to 121
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 33.85, which was -11.55 lower than the previous day. The implied volatity was 55.05, the open interest changed by 29 which increased total open position to 139
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 45.4, which was -20.35 lower than the previous day. The implied volatity was 59.19, the open interest changed by 35 which increased total open position to 107
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 65.75, which was -17.25 lower than the previous day. The implied volatity was 66.42, the open interest changed by 8 which increased total open position to 73
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 83, which was -87.15 lower than the previous day. The implied volatity was 69.00, the open interest changed by 36 which increased total open position to 66
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 170.15, which was -55.30 lower than the previous day. The implied volatity was 69.79, the open interest changed by 21 which increased total open position to 31
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 225.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 225.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 225.45, which was lower than the previous day. The implied volatity was 84.90, the open interest changed by 10 which increased total open position to 10
